Ramaco Resources, Inc. (METC) NASDAQ

Currency In USD

METC Historical Return

If you invested $1000 in Ramaco Resources, Inc. (METC) since IPO date, it would be worth $785.78 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,350.52, while $1000 invested 1 year ago would be worth $420.64. This corresponds to total returns of -21.42%, 35.05%, -57.94%, respectively, with annualized returns of -2.51%, 6.19%, -57.94%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

METC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	10.1	9.17	9.17	10.14	9.09	3.36M
July 30, 2026	10.02	9.78	9.78	10.2	9.41	2.33M
July 29, 2026	9.66	9.63	9.63	9.94	9.18	2.6M
July 28, 2026	10.1	9.75	9.75	10.1	9.45	1.78M
July 27, 2026	10.51	10.17	10.17	10.68	9.67	1.89M
July 24, 2026	11.32	10.35	10.35	11.32	10.31	2.22M
July 23, 2026	12.44	11.2	11.2	12.66	11.11	1.32M
July 22, 2026	11.9	12.44	12.44	12.45	11.9	853,067
July 21, 2026	11.53	11.87	11.87	11.96	11.5	1.16M
July 20, 2026	11.6	11.44	11.44	11.79	11.2	1.4M
July 17, 2026	11.92	11.66	11.66	12.25	11.47	1.34M
July 16, 2026	12.82	12.1	12.1	13.01	12.1	1.52M
July 15, 2026	13.07	12.8	12.8	13.3	12.1	1.03M
July 14, 2026	12.87	12.99	12.99	13.38	12.79	1.23M
July 13, 2026	12.36	12.63	12.63	12.8	12.26	1.33M
July 10, 2026	12.5	12.33	12.33	12.7	12.13	944,276
July 09, 2026	11.91	12.48	12.48	12.62	11.75	1.02M
July 08, 2026	11.8	12.23	12.23	12.4	11.75	1.3M
July 07, 2026	12.43	12.16	12.16	12.56	11.34	2.73M
July 06, 2026	12.97	12.44	12.44	13.2	12.38	1.02M
July 02, 2026	13.07	12.95	12.95	13.59	12.31	1.52M
July 01, 2026	13.27	12.84	12.84	13.99	12.83	1.13M
June 30, 2026	12.66	13.23	13.23	13.29	12.46	2.01M
June 29, 2026	12.49	12.68	12.68	12.95	12.04	1.76M
June 26, 2026	12.46	12.56	12.56	13.19	12.19	2.26M
June 25, 2026	12.5	12.65	12.65	12.76	12.27	1.17M
June 24, 2026	12.54	12.57	12.57	12.83	12.22	1.47M
June 23, 2026	13.02	12.83	12.83	13.31	12.34	2.38M
June 22, 2026	13.78	13.41	13.41	13.85	13.16	1.52M
June 18, 2026	14.61	13.99	13.99	14.89	13.94	1.46M
June 17, 2026	13.92	14.53	14.53	15.12	13.9	1.56M
June 16, 2026	14.67	13.84	13.84	14.83	13.78	1.33M
June 15, 2026	15.28	14.67	14.67	15.62	14.64	885,204
June 12, 2026	15.09	15.26	15.26	15.69	14.93	932,791
June 11, 2026	14.26	14.87	14.87	14.89	14.1	1.07M
June 10, 2026	14.33	14.28	14.28	14.77	13.6	3.43M
June 09, 2026	15.28	14.8	14.8	15.33	14.08	1.48M
June 08, 2026	15.68	15.26	15.26	15.8	14.89	1.08M
June 05, 2026	16.84	15.65	15.65	16.84	15.19	1.94M
June 04, 2026	16.52	17.06	17.06	17.52	16.31	1.18M
June 03, 2026	17.2	16.86	16.86	17.33	16.45	1.37M
June 02, 2026	16.16	17.52	17.52	18.1	15.82	2.23M
June 01, 2026	15.61	16.49	16.49	16.89	15.51	1.4M
May 29, 2026	16.66	15.61	15.61	16.68	15.58	1.25M
May 28, 2026	15.46	16.67	16.67	16.85	15.13	2M
May 27, 2026	14.56	15.54	15.54	15.6	14.3	1.3M
May 26, 2026	14.22	14.81	14.81	15.4	14.22	1.54M
May 22, 2026	13.99	13.92	13.92	14.37	13.6	811,969
May 21, 2026	13.21	13.91	13.91	14.16	13.2	1.03M
May 20, 2026	13.79	13.2	13.2	13.85	13.19	938,065
May 19, 2026	13.8	13.64	13.64	13.8	13.15	1.64M
May 18, 2026	14.55	13.83	13.83	14.7	13.56	1.92M
May 15, 2026	14.71	14.51	14.51	14.99	14.09	1.7M
May 14, 2026	15.22	15.19	15.19	15.59	14.5	1.88M
May 13, 2026	16.31	15.31	15.31	16.41	14.6	3.3M
May 12, 2026	14.4	16.51	16.51	16.65	13.92	3.41M
May 11, 2026	14.85	15.17	15.17	15.7	14.63	1.34M
May 08, 2026	14.79	14.81	14.81	15.02	14.56	940,711
May 07, 2026	15.65	14.77	14.77	15.73	14.76	916,360
May 06, 2026	15.12	15.65	15.65	15.79	14.98	919,431